Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.47 | 54.17 | 53.47 | 53.53 | 13,743 | -0.29(-0.55%) |
Sep 28, 2006 | 54.37 | 54.81 | 53.65 | 53.83 | 22,203 | -0.15(-0.27%) |
Sep 27, 2006 | 52.60 | 53.98 | 52.36 | 53.98 | 47,855 | +1.19(+2.26%) |
Sep 26, 2006 | 52.84 | 53.22 | 52.46 | 52.78 | 17,875 | +0.29(+0.56%) |
Sep 25, 2006 | 51.57 | 52.80 | 50.79 | 52.49 | 13,872 | +1.56(+3.07%) |
Sep 22, 2006 | 52.08 | 52.12 | 50.33 | 50.93 | 32,173 | -1.68(-3.19%) |
Sep 21, 2006 | 53.35 | 54.23 | 52.50 | 52.60 | 26,497 | -0.89(-1.66%) |
Sep 20, 2006 | 53.03 | 53.57 | 52.91 | 53.49 | 14,030 | +0.37(+0.70%) |
Sep 19, 2006 | 53.34 | 53.55 | 52.66 | 53.12 | 23,318 | -0.07(-0.13%) |
Sep 18, 2006 | 53.11 | 53.63 | 53.06 | 53.19 | 17,162 | +0.08(+0.15%) |
Sep 15, 2006 | 52.74 | 53.11 | 52.20 | 53.11 | 37,976 | +0.47(+0.89%) |
Sep 14, 2006 | 51.44 | 52.65 | 51.20 | 52.65 | 10,771 | +0.74(+1.43%) |
Sep 13, 2006 | 51.70 | 52.51 | 51.57 | 51.90 | 45,432 | +0.12(+0.23%) |
Sep 12, 2006 | 51.77 | 51.82 | 51.46 | 51.78 | 14,991 | +0.05(+0.10%) |
Sep 11, 2006 | 51.00 | 51.76 | 51.00 | 51.73 | 20,244 | +0.26(+0.50%) |
Sep 08, 2006 | 51.29 | 51.70 | 51.26 | 51.47 | 8,882 | -0.07(-0.13%) |
Sep 07, 2006 | 51.10 | 51.62 | 50.85 | 51.54 | 9,956 | -0.10(-0.18%) |
Sep 06, 2006 | 50.96 | 51.70 | 50.89 | 51.63 | 30,695 | -0.09(-0.18%) |
Sep 05, 2006 | 49.88 | 51.77 | 49.67 | 51.73 | 32,224 | +1.30(+2.59%) |
Sep 01, 2006 | 50.17 | 51.14 | 50.10 | 50.43 | 20,748 | -0.19(-0.38%) |
Aug 31, 2006 | 51.23 | 51.33 | 50.14 | 50.62 | 21,784 | -0.74(-1.45%) |
Aug 30, 2006 | 51.76 | 51.76 | 50.56 | 51.36 | 10,514 | +0.40(+0.78%) |
Aug 29, 2006 | 50.44 | 51.82 | 50.44 | 50.96 | 107,845 | +0.54(+1.08%) |
Aug 28, 2006 | 49.14 | 50.44 | 49.14 | 50.42 | 24,056 | +1.33(+2.71%) |
Aug 25, 2006 | 48.34 | 49.10 | 48.26 | 49.09 | 8,221 | +0.47(+0.96%) |
Aug 24, 2006 | 48.37 | 49.21 | 48.37 | 48.62 | 14,074 | +0.10(+0.21%) |
Aug 23, 2006 | 48.44 | 48.88 | 48.33 | 48.52 | 14,583 | +0.08(+0.16%) |
Aug 22, 2006 | 48.45 | 48.65 | 47.72 | 48.44 | 12,589 | -0.23(-0.48%) |
Aug 21, 2006 | 49.31 | 49.35 | 48.19 | 48.67 | 18,321 | -1.13(-2.27%) |
Aug 18, 2006 | 49.86 | 50.04 | 49.46 | 49.80 | 11,734 | +0.02(+0.03%) |
Aug 17, 2006 | 49.73 | 50.31 | 49.69 | 49.79 | 27,494 | +0.00(+0.00%) |
Aug 16, 2006 | 49.32 | 50.28 | 49.32 | 49.79 | 14,234 | -0.46(-0.91%) |
Aug 15, 2006 | 50.06 | 50.24 | 49.79 | 50.24 | 13,237 | +0.92(+1.86%) |
Aug 14, 2006 | 49.27 | 49.78 | 49.10 | 49.33 | 21,954 | -0.04(-0.09%) |
Aug 11, 2006 | 49.67 | 50.09 | 49.26 | 49.37 | 14,394 | -0.22(-0.44%) |
Aug 10, 2006 | 48.65 | 49.79 | 48.64 | 49.59 | 18,045 | +0.35(+0.70%) |
Aug 09, 2006 | 49.29 | 49.66 | 48.72 | 49.24 | 24,482 | +0.18(+0.37%) |
Aug 08, 2006 | 50.68 | 50.68 | 48.86 | 49.06 | 31,669 | -1.40(-2.77%) |
Aug 07, 2006 | 50.62 | 50.67 | 49.44 | 50.46 | 35,790 | -0.07(-0.14%) |
Aug 04, 2006 | 51.57 | 51.57 | 50.08 | 50.53 | 20,927 | -0.08(-0.15%) |
Aug 03, 2006 | 50.29 | 51.19 | 49.88 | 50.61 | 20,796 | -0.42(-0.83%) |
Aug 02, 2006 | 51.82 | 51.82 | 50.08 | 51.03 | 29,220 | -0.54(-1.05%) |
Aug 01, 2006 | 52.77 | 53.07 | 51.55 | 51.57 | 102,991 | -1.40(-2.64%) |
Jul 31, 2006 | 51.19 | 53.12 | 51.05 | 52.97 | 41,035 | +0.02(+0.03%) |
Jul 28, 2006 | 52.66 | 53.30 | 51.71 | 52.96 | 34,591 | -0.05(-0.10%) |
Jul 27, 2006 | 51.22 | 53.01 | 51.22 | 53.01 | 41,177 | +1.79(+3.49%) |
Jul 26, 2006 | 50.96 | 51.45 | 50.01 | 51.22 | 32,885 | -0.09(-0.17%) |
Jul 25, 2006 | 49.75 | 51.31 | 49.18 | 51.31 | 31,423 | +1.24(+2.47%) |
Jul 24, 2006 | 46.81 | 50.07 | 46.81 | 50.07 | 55,187 | +3.56(+7.65%) |
Jul 21, 2006 | 46.69 | 46.69 | 46.24 | 46.51 | 8,823 | -0.47(-0.99%) |
Jul 20, 2006 | 47.33 | 47.48 | 46.85 | 46.98 | 11,069 | -0.35(-0.73%) |
Jul 19, 2006 | 46.60 | 47.32 | 46.47 | 47.32 | 28,553 | +1.09(+2.35%) |
Jul 18, 2006 | 45.78 | 46.62 | 45.61 | 46.24 | 19,230 | +0.49(+1.08%) |
Jul 17, 2006 | 45.20 | 45.74 | 45.18 | 45.74 | 14,918 | +0.09(+0.19%) |
Jul 14, 2006 | 45.63 | 45.99 | 45.36 | 45.66 | 29,340 | -0.72(-1.55%) |
Jul 13, 2006 | 47.39 | 47.39 | 46.28 | 46.37 | 13,934 | -0.81(-1.72%) |
Jul 12, 2006 | 47.15 | 47.32 | 46.48 | 47.19 | 18,118 | -0.16(-0.33%) |
Jul 11, 2006 | 45.52 | 47.42 | 45.52 | 47.34 | 23,158 | +1.32(+2.87%) |
Jul 10, 2006 | 44.75 | 46.02 | 44.75 | 46.02 | 16,663 | +0.98(+2.17%) |
Jul 07, 2006 | 44.78 | 45.29 | 44.71 | 45.04 | 14,387 | -0.27(-0.59%) |
Jul 06, 2006 | 45.11 | 45.31 | 45.06 | 45.31 | 28,869 | +0.62(+1.39%) |
Jul 05, 2006 | 44.00 | 44.69 | 43.36 | 44.69 | 23,070 | +0.80(+1.83%) |